Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.47 | 38.61 | 38.18 | 38.55 | 273,235 | +0.00(+0.00%) |
Nov 27, 2020 | 38.54 | 38.58 | 38.44 | 38.55 | 89,154 | +0.16(+0.42%) |
Nov 25, 2020 | 38.45 | 38.45 | 38.29 | 38.39 | 227,746 | -0.04(-0.10%) |
Nov 24, 2020 | 38.29 | 38.53 | 38.11 | 38.43 | 382,667 | +0.42(+1.10%) |
Nov 23, 2020 | 38.02 | 38.23 | 37.76 | 38.01 | 253,736 | +0.14(+0.37%) |
Nov 20, 2020 | 38.10 | 38.11 | 37.84 | 37.87 | 254,682 | -0.27(-0.72%) |
Nov 19, 2020 | 37.83 | 38.17 | 37.71 | 38.14 | 482,738 | +0.19(+0.50%) |
Nov 18, 2020 | 38.46 | 38.48 | 37.95 | 37.95 | 653,096 | -0.46(-1.21%) |
Nov 17, 2020 | 38.47 | 38.58 | 38.27 | 38.42 | 1,738,178 | -0.24(-0.61%) |
Nov 16, 2020 | 38.61 | 38.69 | 38.41 | 38.65 | 792,542 | +0.32(+0.84%) |
Nov 13, 2020 | 38.05 | 38.40 | 37.99 | 38.33 | 383,872 | +0.54(+1.43%) |
Nov 12, 2020 | 38.02 | 38.11 | 37.58 | 37.79 | 449,303 | -0.34(-0.89%) |
Nov 11, 2020 | 38.11 | 38.19 | 37.96 | 38.13 | 235,054 | +0.30(+0.80%) |
Nov 10, 2020 | 37.96 | 38.05 | 37.53 | 37.83 | 722,094 | -0.14(-0.37%) |
Nov 09, 2020 | 38.99 | 39.24 | 37.92 | 37.97 | 856,958 | +0.17(+0.45%) |
Nov 06, 2020 | 37.70 | 37.93 | 37.48 | 37.80 | 1,168,413 | +0.09(+0.25%) |
Nov 05, 2020 | 37.69 | 37.90 | 37.54 | 37.71 | 520,271 | +0.69(+1.87%) |
Nov 04, 2020 | 36.71 | 37.52 | 36.59 | 37.01 | 1,277,513 | +0.85(+2.36%) |
Nov 03, 2020 | 35.96 | 36.40 | 35.91 | 36.16 | 340,362 | +0.59(+1.65%) |
Nov 02, 2020 | 35.58 | 35.81 | 35.28 | 35.58 | 604,603 | +0.44(+1.27%) |
Oct 30, 2020 | 35.25 | 35.39 | 34.70 | 35.13 | 567,252 | -0.39(-1.09%) |
Oct 29, 2020 | 35.26 | 35.86 | 35.02 | 35.52 | 675,418 | +0.26(+0.72%) |
Oct 28, 2020 | 35.93 | 35.95 | 35.20 | 35.26 | 510,995 | -1.27(-3.47%) |
Oct 27, 2020 | 36.73 | 36.78 | 36.52 | 36.53 | 406,000 | -0.10(-0.28%) |
Oct 26, 2020 | 36.95 | 37.00 | 36.26 | 36.64 | 459,300 | -0.70(-1.88%) |
Oct 23, 2020 | 37.38 | 37.38 | 37.13 | 37.34 | 240,105 | -0.01(-0.03%) |
Oct 22, 2020 | 37.16 | 37.41 | 36.93 | 37.35 | 315,699 | +0.21(+0.56%) |
Oct 21, 2020 | 37.19 | 37.40 | 37.09 | 37.14 | 316,799 | -0.11(-0.30%) |
Oct 20, 2020 | 37.32 | 37.59 | 37.16 | 37.25 | 588,157 | +0.11(+0.31%) |
Oct 19, 2020 | 37.87 | 37.92 | 37.03 | 37.14 | 443,690 | -0.61(-1.61%) |
Oct 16, 2020 | 37.84 | 38.08 | 37.73 | 37.74 | 294,295 | +0.07(+0.18%) |
Oct 15, 2020 | 37.34 | 37.73 | 37.32 | 37.68 | 457,892 | -0.13(-0.35%) |
Oct 14, 2020 | 38.06 | 38.12 | 37.71 | 37.81 | 337,074 | -0.14(-0.37%) |
Oct 13, 2020 | 38.17 | 38.17 | 37.86 | 37.95 | 231,602 | -0.28(-0.74%) |
Oct 12, 2020 | 38.00 | 38.42 | 37.96 | 38.24 | 283,577 | +0.52(+1.38%) |
Oct 09, 2020 | 37.54 | 37.78 | 37.53 | 37.72 | 302,534 | +0.32(+0.86%) |
Oct 08, 2020 | 37.42 | 37.43 | 37.26 | 37.39 | 425,718 | +0.21(+0.56%) |
Oct 07, 2020 | 36.84 | 37.29 | 36.84 | 37.19 | 624,071 | +0.63(+1.74%) |
Oct 06, 2020 | 36.96 | 37.29 | 36.48 | 36.55 | 460,344 | -0.36(-0.97%) |
Oct 05, 2020 | 36.47 | 36.91 | 36.47 | 36.91 | 311,054 | +0.69(+1.91%) |
Oct 02, 2020 | 36.09 | 36.50 | 36.07 | 36.22 | 680,386 | -0.49(-1.34%) |
Oct 01, 2020 | 36.89 | 37.00 | 36.57 | 36.71 | 712,223 | +0.11(+0.31%) |
Sep 30, 2020 | 36.37 | 36.96 | 36.37 | 36.60 | 1,217,233 | +0.32(+0.89%) |
Sep 29, 2020 | 36.40 | 36.52 | 36.21 | 36.28 | 711,744 | -0.15(-0.42%) |
Sep 28, 2020 | 36.33 | 36.48 | 36.22 | 36.43 | 221,110 | +0.58(+1.61%) |
Sep 25, 2020 | 35.23 | 35.95 | 35.11 | 35.85 | 447,886 | +0.54(+1.53%) |
Sep 24, 2020 | 35.11 | 35.64 | 34.96 | 35.31 | 380,684 | +0.10(+0.30%) |
Sep 23, 2020 | 36.04 | 36.06 | 35.17 | 35.21 | 327,395 | -0.69(-1.93%) |
Sep 22, 2020 | 35.75 | 35.97 | 35.41 | 35.90 | 359,294 | +0.29(+0.82%) |
Sep 21, 2020 | 35.45 | 35.60 | 35.07 | 35.60 | 632,701 | -0.41(-1.15%) |
Sep 18, 2020 | 36.51 | 36.51 | 35.70 | 36.02 | 608,725 | -0.35(-0.96%) |
Sep 17, 2020 | 35.99 | 36.50 | 35.96 | 36.37 | 735,164 | -0.20(-0.54%) |
Sep 16, 2020 | 36.97 | 37.02 | 36.54 | 36.56 | 401,241 | -0.22(-0.59%) |
Sep 15, 2020 | 36.88 | 37.01 | 36.67 | 36.78 | 369,056 | +0.19(+0.52%) |
Sep 14, 2020 | 36.50 | 36.73 | 36.42 | 36.59 | 482,156 | +0.58(+1.60%) |
Sep 11, 2020 | 36.20 | 36.36 | 35.72 | 36.02 | 1,017,157 | +0.11(+0.32%) |
Sep 10, 2020 | 36.80 | 36.84 | 35.79 | 35.90 | 1,005,301 | -0.64(-1.75%) |
Sep 09, 2020 | 36.17 | 36.84 | 36.11 | 36.55 | 1,054,946 | +0.86(+2.40%) |
Sep 08, 2020 | 36.07 | 36.23 | 35.66 | 35.69 | 1,069,581 | -1.00(-2.72%) |
Sep 04, 2020 | 37.11 | 37.31 | 35.98 | 36.69 | 1,232,400 | -0.37(-0.99%) |
Sep 03, 2020 | 38.35 | 38.35 | 36.75 | 37.06 | 703,452 | -1.45(-3.77%) |
Sep 02, 2020 | 38.17 | 38.61 | 38.06 | 38.51 | 839,296 | +0.63(+1.67%) |